Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: October 31, 2014 at 2:11 p.m.   (Data 15 minutes delayed)
  Last price: 2.920 Net change: -0.040 Bid price: 2.920 Ask price: 2.930 30-day historical volatility: 86.32%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,138 Volume: 245
14 NOV 2.500 0.400 0.650 0.600 93.7% 0 0
14 NOV 3.000 0.100 0.300 0.250 85.9% 25 0
14 NOV 4.000 0 0.200 0.080 -- 20 0
14 NOV 5.000 0 0.200 0.060 -- 0 0
14 NOV 6.000 0 0.200 0.040 -- 0 0
14 DEC 2.500 0.500 0.650 0.650 68.6% 0 0
14 DEC 3.000 0.150 0.350 0.350 67.6% 80 0
14 DEC 4.000 0.020 0.100 0.100 76.0% 0 0
14 DEC 5.000 0 0.060 0.060 -- 25 0
14 DEC 6.000 0 0.050 0.050 -- 0 0
15 JAN 2.500 0.550 0.700 0.700 72.1% 0 0
15 JAN 3.000 0.250 0.400 0.400 67.9% 70 0
15 JAN 4.000 0.070 0.150 0.150 74.3% 235 0
15 JAN 5.000 0.020 0.150 0.090 86.5% 157 0
15 JAN 6.000 0 0.060 0.050 -- 84 0
15 JAN 7.000 0 0.050 0.050 -- 0 0
15 APR 2.500 0.700 0.850 0.750 74.9% 70 145
15 APR 3.000 0.450 0.600 0.550 71.4% 3 0
15 APR 4.000 0.200 0.350 0.150 74.7% 270 100
15 APR 5.000 0.060 0.200 0.150 73.1% 36 0
15 APR 6.000 0.020 0.150 0.100 78.0% 63 0
15 APR 7.000 0.020 0.100 0.080 82.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 143 Volume: 25
14 NOV 2.500 0.020 0.250 0.060 112.6% 0 0
14 NOV 3.000 0.200 0.350 0.250 80.5% 0 0
14 NOV 4.000 1.000 1.150 1.100 69.7% 0 0
14 NOV 5.000 1.950 2.150 2.100 -- 0 0
14 NOV 6.000 2.950 3.150 3.100 -- 0 0
14 DEC 2.500 0.020 0.200 0.150 67.9% 0 0
14 DEC 3.000 0.200 0.400 0.350 59.0% 0 0
14 DEC 4.000 1.000 1.200 1.150 53.2% 0 0
14 DEC 5.000 1.950 2.150 2.100 -- 0 0
14 DEC 6.000 2.950 3.150 3.100 -- 0 0
15 JAN 2.500 0.100 0.200 0.150 63.9% 0 0
15 JAN 3.000 0.300 0.450 0.400 66.1% 0 0
15 JAN 4.000 1.100 1.250 1.150 69.7% 0 0
15 JAN 5.000 2.050 2.200 2.250 80.3% 115 25
15 JAN 6.000 2.950 3.150 3.100 -- 3 0
15 JAN 7.000 3.950 4.150 4.100 -- 0 0
15 APR 2.500 0.200 0.350 0.250 63.0% 0 0
15 APR 3.000 0.450 0.600 0.500 61.4% 0 0
15 APR 4.000 1.200 1.350 1.250 67.9% 25 0
15 APR 5.000 2.050 2.250 2.150 68.4% 0 0
15 APR 6.000 3.050 3.200 3.150 77.8% 0 0
15 APR 7.000 3.950 4.200 4.100 74.5% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.